5342 ジャニス工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 275 | 280 | 271 | 280 | 6,000 | 1,400 |
| 1985-12-24 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1985-12-23 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 1985-12-19 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1985-12-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1985-12-17 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1985-12-13 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
| 1985-12-10 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1985-12-06 | 290 | 295 | 285 | 285 | 11,000 | 1,425 |
| 1985-12-05 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1985-12-03 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 1985-11-30 | 290 | 305 | 290 | 305 | 3,000 | 1,525 |
| 1985-11-27 | 304 | 305 | 304 | 305 | 182,000 | 1,525 |
| 1985-11-22 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1985-11-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1985-11-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-11-14 | 300 | 300 | 300 | 300 | 29,000 | 1,500 |
| 1985-11-13 | 307 | 307 | 306 | 306 | 10,000 | 1,530 |
| 1985-11-12 | 308 | 308 | 306 | 306 | 4,000 | 1,530 |
| 1985-11-11 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1985-11-08 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1985-11-07 | 303 | 310 | 303 | 310 | 8,000 | 1,550 |
| 1985-11-06 | 303 | 303 | 301 | 301 | 155,000 | 1,505 |
| 1985-11-01 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 1985-10-31 | 298 | 298 | 298 | 298 | 7,000 | 1,490 |
| 1985-10-29 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1985-10-28 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 1985-10-26 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-10-25 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1985-10-24 | 295 | 295 | 295 | 295 | 11,000 | 1,475 |
| 1985-10-22 | 295 | 295 | 290 | 290 | 7,000 | 1,450 |
| 1985-10-21 | 300 | 305 | 296 | 305 | 15,000 | 1,525 |
| 1985-10-19 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1985-10-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1985-10-17 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1985-10-16 | 300 | 305 | 300 | 303 | 14,000 | 1,515 |
| 1985-10-15 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1985-10-14 | 300 | 320 | 300 | 320 | 5,000 | 1,600 |
| 1985-10-11 | 298 | 300 | 298 | 300 | 9,000 | 1,500 |
| 1985-10-08 | 290 | 295 | 290 | 291 | 4,000 | 1,455 |
| 1985-10-07 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1985-10-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-10-03 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1985-10-01 | 291 | 295 | 291 | 295 | 6,000 | 1,475 |
| 1985-09-30 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1985-09-28 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 1985-09-27 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 1985-09-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-09-25 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 1985-09-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-09-21 | 282 | 286 | 282 | 286 | 149,000 | 1,430 |
| 1985-09-18 | 291 | 291 | 285 | 285 | 4,000 | 1,425 |
| 1985-09-17 | 295 | 295 | 291 | 291 | 2,000 | 1,455 |
| 1985-09-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1985-09-11 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1985-09-10 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1985-09-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-09-04 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-08-30 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1985-08-29 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 1985-08-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-08-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-08-20 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1985-08-19 | 320 | 320 | 310 | 310 | 18,000 | 1,550 |
| 1985-08-17 | 300 | 320 | 300 | 320 | 13,000 | 1,600 |
| 1985-08-16 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 1985-08-14 | 273 | 273 | 272 | 272 | 4,000 | 1,360 |
| 1985-08-13 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1985-08-09 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 1985-08-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-08-06 | 289 | 295 | 289 | 290 | 7,000 | 1,450 |
| 1985-08-05 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1985-08-03 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1985-07-31 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1985-07-30 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-07-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1985-07-25 | 295 | 295 | 290 | 290 | 3,000 | 1,450 |
| 1985-07-24 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1985-07-20 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-07-19 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-07-17 | 277 | 277 | 275 | 275 | 12,000 | 1,375 |
| 1985-07-11 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1985-07-09 | 276 | 276 | 276 | 276 | 4,000 | 1,380 |
| 1985-07-08 | 278 | 278 | 275 | 275 | 9,000 | 1,375 |
| 1985-07-01 | 271 | 275 | 271 | 275 | 4,000 | 1,375 |
| 1985-06-29 | 275 | 275 | 271 | 271 | 4,000 | 1,355 |
| 1985-06-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-06-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-06-26 | 275 | 280 | 275 | 280 | 14,000 | 1,400 |
| 1985-06-25 | 270 | 275 | 270 | 275 | 6,000 | 1,375 |
| 1985-06-24 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1985-06-22 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 1985-06-21 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1985-06-20 | 290 | 290 | 288 | 288 | 2,000 | 1,440 |
| 1985-06-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-06-18 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1985-06-15 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-06-14 | 286 | 286 | 285 | 286 | 11,000 | 1,430 |
| 1985-06-13 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1985-06-12 | 290 | 290 | 286 | 286 | 2,000 | 1,430 |
| 1985-06-11 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1985-06-07 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1985-06-06 | 290 | 295 | 290 | 295 | 10,000 | 1,475 |
| 1985-06-05 | 286 | 290 | 286 | 290 | 2,000 | 1,450 |
| 1985-06-04 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1985-06-01 | 286 | 290 | 286 | 290 | 3,000 | 1,450 |
| 1985-05-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 1985-05-29 | 285 | 286 | 285 | 286 | 10,000 | 1,430 |
| 1985-05-28 | 296 | 296 | 286 | 286 | 3,000 | 1,430 |
| 1985-05-24 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1985-05-22 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1985-05-20 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 1985-05-15 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 1985-05-13 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1985-05-09 | 290 | 290 | 273 | 273 | 14,000 | 1,365 |
| 1985-05-08 | 290 | 290 | 289 | 289 | 3,000 | 1,445 |
| 1985-05-07 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1985-05-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-04-30 | 285 | 290 | 285 | 290 | 8,000 | 1,450 |
| 1985-04-26 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1985-04-25 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1985-04-23 | 288 | 289 | 288 | 289 | 10,000 | 1,445 |
| 1985-04-12 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1985-04-11 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 1985-04-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1985-04-09 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1985-04-04 | 305 | 308 | 305 | 308 | 22,000 | 1,540 |
| 1985-04-03 | 310 | 310 | 305 | 306 | 11,000 | 1,530 |
| 1985-04-02 | 304 | 304 | 304 | 304 | 22,000 | 1,520 |
| 1985-04-01 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1985-03-30 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1985-03-29 | 310 | 310 | 296 | 296 | 6,000 | 1,480 |
| 1985-03-28 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1985-03-27 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1985-03-26 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 1985-03-25 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 1985-03-23 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1985-03-22 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
| 1985-03-20 | 306 | 308 | 306 | 308 | 58,000 | 1,540 |
| 1985-03-19 | 310 | 310 | 308 | 308 | 20,000 | 1,540 |
| 1985-03-18 | 300 | 310 | 300 | 310 | 7,000 | 1,550 |
| 1985-03-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1985-03-15 | 300 | 300 | 300 | 300 | 16,000 | 1,500 |
| 1985-03-14 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 1985-03-13 | 291 | 300 | 291 | 300 | 6,000 | 1,500 |
| 1985-03-12 | 289 | 290 | 289 | 290 | 6,000 | 1,450 |
| 1985-03-11 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 1985-03-07 | 288 | 290 | 285 | 290 | 7,000 | 1,450 |
| 1985-03-06 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 1985-03-05 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
| 1985-02-27 | 299 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1985-02-26 | 296 | 300 | 296 | 300 | 6,000 | 1,500 |
| 1985-02-25 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 1985-02-23 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 1985-02-22 | 295 | 300 | 295 | 297 | 20,000 | 1,485 |
| 1985-02-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1985-02-20 | 295 | 320 | 295 | 320 | 27,000 | 1,600 |
| 1985-02-19 | 295 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1985-02-18 | 293 | 294 | 293 | 294 | 9,000 | 1,470 |
| 1985-02-16 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1985-02-15 | 289 | 290 | 289 | 290 | 5,000 | 1,450 |
| 1985-02-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1985-02-13 | 285 | 285 | 284 | 285 | 9,000 | 1,425 |
| 1985-02-12 | 287 | 290 | 287 | 290 | 4,000 | 1,450 |
| 1985-02-08 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 1985-02-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-02-05 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1985-02-04 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 1985-02-01 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1985-01-31 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-01-30 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1985-01-28 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1985-01-26 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1985-01-25 | 305 | 306 | 305 | 305 | 12,000 | 1,525 |
| 1985-01-24 | 305 | 306 | 305 | 305 | 13,000 | 1,525 |
| 1985-01-23 | 300 | 305 | 300 | 305 | 48,000 | 1,525 |
| 1985-01-22 | 310 | 310 | 302 | 309 | 11,000 | 1,545 |
| 1985-01-21 | 298 | 310 | 298 | 310 | 2,000 | 1,550 |
| 1985-01-17 | 297 | 297 | 295 | 296 | 8,000 | 1,480 |
| 1985-01-14 | 296 | 296 | 296 | 296 | 9,000 | 1,480 |
| 1985-01-11 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1985-01-10 | 296 | 296 | 295 | 295 | 8,000 | 1,475 |
| 1985-01-09 | 295 | 295 | 295 | 295 | 18,000 | 1,475 |
| 1985-01-08 | 296 | 296 | 295 | 295 | 4,000 | 1,475 |
| 1985-01-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1985-01-04 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
